Mercury Systems, Inc. (MRCY) NASDAQ

Currency In USD

MRCY Historical Return

If you invested $1000 in Mercury Systems, Inc. (MRCY) 10 years ago, it would be worth $3,772.34 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,489.04, while $1000 invested 1 year ago would be worth $1,812.92. This corresponds to total returns of 277.23%, 48.9%, 81.29%, respectively, with annualized returns of 14.19%, 8.28%, 81.29%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MRCY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	97.76	97.1	97.1	100.03	94.56	363,373
July 30, 2026	91	95.97	95.97	96.81	90.07	432,064
July 29, 2026	99.44	90.17	90.17	100.72	89.92	682,031
July 28, 2026	103.45	99.38	99.38	103.69	97.8	513,863
July 27, 2026	104.22	103.8	103.8	106.53	101.57	440,449
July 24, 2026	106.34	103.27	103.27	108.33	102.98	429,679
July 23, 2026	98.85	106.34	106.34	107.2	98.61	796,805
July 22, 2026	98.09	98.92	98.92	100.67	97.27	434,783
July 21, 2026	95.52	98.64	98.64	99.77	95.26	836,113
July 20, 2026	96.69	94.73	94.73	98.06	94.65	569,784
July 17, 2026	93.12	96.08	96.08	99.16	92.34	1.46M
July 16, 2026	100.61	96	96	101.27	95.67	654,051
July 15, 2026	102.15	102.97	102.97	105.03	100.88	674,438
July 14, 2026	99.24	100.32	100.32	105.57	99.24	682,902
July 13, 2026	105.98	98.26	98.26	106.44	96.5	712,384
July 10, 2026	114.83	107.98	107.98	114.83	107.86	500,379
July 09, 2026	114.51	114.25	114.25	115.54	113.46	323,226
July 08, 2026	112.92	112.41	112.41	114.59	109.59	556,844
July 07, 2026	122.11	115.83	115.83	123.31	114.34	519,584
July 06, 2026	126.22	123.07	123.07	128.45	121.76	426,445
July 02, 2026	124.67	126.21	126.21	127.81	122.63	594,442
July 01, 2026	121.51	123.05	123.05	127.83	121.09	699,940
June 30, 2026	111.57	122.33	122.33	122.64	110.36	966,800
June 29, 2026	108.98	110.22	110.22	111.99	107.25	702,110
June 26, 2026	105.37	109.38	109.38	110.53	102.95	3.03M
June 25, 2026	106.2	105.57	105.57	108.85	104	596,427
June 24, 2026	110.87	105	105	110.98	104.52	628,463
June 23, 2026	110	110.87	110.87	113.86	109.07	455,282
June 22, 2026	115	111.76	111.76	116.25	110.08	506,121
June 18, 2026	118.06	113.91	113.91	119.9	112.6	1.8M
June 17, 2026	111.69	115.5	115.5	116.18	109.16	641,002
June 16, 2026	114.84	112.44	112.44	116.56	111.71	549,105
June 15, 2026	121.01	115.93	115.93	122.17	115.47	867,836
June 12, 2026	119.76	120.3	120.3	121.37	115.07	489,921
June 11, 2026	108.89	119.32	119.32	119.87	108.76	807,389
June 10, 2026	108	106.81	106.81	111.24	105.87	497,609
June 09, 2026	111.71	108.82	108.82	114.54	102.32	684,654
June 08, 2026	113.22	110.94	110.94	115	109.28	556,443
June 05, 2026	117.37	111.27	111.27	117.37	108.45	907,850
June 04, 2026	110.79	117.82	117.82	118.57	108.97	717,860
June 03, 2026	111.74	111.59	111.59	113.35	108.23	1.25M
June 02, 2026	111.18	112.87	112.87	114.98	110.03	712,035
June 01, 2026	112.64	111.28	111.28	112.89	107.64	830,440
May 29, 2026	107.41	111.7	111.7	113.47	106.4	1.52M
May 28, 2026	97.73	108.11	108.11	108.4	97.56	787,588
May 27, 2026	100.81	97.11	97.11	100.81	96.82	473,869
May 26, 2026	100	99.32	99.32	101.69	97.99	640,339
May 22, 2026	97.81	98.55	98.55	98.75	96.06	363,056
May 21, 2026	93.54	96.36	96.36	96.65	91.92	438,650
May 20, 2026	93.87	94.81	94.81	96.49	92.31	452,004
May 19, 2026	92.56	92.8	92.8	94.67	90.28	432,058
May 18, 2026	93.17	93.39	93.39	93.8	91.69	460,199
May 15, 2026	92.86	92.03	92.03	94	90.81	469,858
May 14, 2026	92.87	94.55	94.55	94.66	91.39	337,880
May 13, 2026	91.79	92.5	92.5	92.64	88.12	406,819
May 12, 2026	91.1	92.32	92.32	92.57	87.93	462,840
May 11, 2026	90.46	91.95	91.95	92.81	89.12	502,076
May 08, 2026	89.29	90.34	90.34	91.97	88.7	672,517
May 07, 2026	92.99	88.06	88.06	92.99	86.38	941,381
May 06, 2026	88.03	91.66	91.66	91.92	80.78	1.44M